NIFTY BANK 36,500 CE traded across 21 sessions from 19 Jul 2022 to 18 Aug 2022, with a life-high of ₹3,164.55 and a low of ₹400. Final close ₹3,160.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jul 2022 | ₹400 | ₹400 | ₹400 | ₹400 | 26 | 50 |
| 20 Jul 2022 | ₹571.4 | ₹571.4 | ₹534.3 | ₹534.3 | 101 | 75 |
| 21 Jul 2022 | ₹660 | ₹660 | ₹592.9 | ₹621.1 | 276 | 175 |
| 22 Jul 2022 | ₹690.5 | ₹894.15 | ₹690.5 | ₹894.15 | 726 | 275 |
| 25 Jul 2022 | ₹950 | ₹1,016.8 | ₹780 | ₹850 | 976 | 325 |
| 26 Jul 2022 | ₹792.8 | ₹809.75 | ₹683.4 | ₹683.4 | 1,851 | 1,075 |
| 27 Jul 2022 | ₹687.8 | ₹911.15 | ₹628.35 | ₹911.15 | 3,101 | 1,525 |
| 28 Jul 2022 | ₹1,107.7 | ₹1,210 | ₹1,056.3 | ₹1,210 | 1,828 | 1,050 |
| 29 Jul 2022 | ₹1,459.8 | ₹1,459.8 | ₹1,223.65 | ₹1,223.65 | 301 | 625 |
| 1 Aug 2022 | ₹1,337.25 | ₹1,618 | ₹1,293.35 | ₹1,618 | 1,601 | 1,500 |
| 2 Aug 2022 | ₹1,457.75 | ₹1,800 | ₹1,438.85 | ₹1,650 | 778 | 1,575 |
| 3 Aug 2022 | ₹1,591.2 | ₹1,697.15 | ₹1,475.95 | ₹1,697.15 | 276 | 1,675 |
| 4 Aug 2022 | ₹1,620.6 | ₹1,620.6 | ₹1,285.25 | ₹1,418 | 1,876 | 2,550 |
| 5 Aug 2022 | ₹1,480.75 | ₹1,746.3 | ₹1,461.6 | ₹1,575.8 | 12,427 | 4,050 |
| 8 Aug 2022 | ₹1,446.85 | ₹1,873.55 | ₹1,369.65 | ₹1,847.15 | 12,402 | 4,475 |
| 10 Aug 2022 | ₹1,849.4 | ₹1,946.4 | ₹1,740.1 | ₹1,846.4 | 6,152 | 4,475 |
| 11 Aug 2022 | ₹2,189.7 | ₹2,424.1 | ₹2,189.7 | ₹2,402.25 | 10,876 | 10,750 |
| 12 Aug 2022 | ₹2,397.8 | ₹2,540 | ₹2,279.7 | ₹2,540 | 1,651 | 10,325 |
| 16 Aug 2022 | ₹2,741.15 | ₹2,900 | ₹2,717.35 | ₹2,770 | 2,476 | 11,775 |
| 17 Aug 2022 | ₹2,860.45 | ₹3,001 | ₹2,770.9 | ₹3,001 | 651 | 11,400 |
| 18 Aug 2022 | ₹2,877.75 | ₹3,164.55 | ₹2,820.25 | ₹3,160.3 | 9,326 | 6,550 |